KissMeData/155650/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250401	160755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	165	2	5.30	168415715	52297	286.18	3115	3280	3110	4045	2185	3115	3220.37	2.87	0	-730	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	639	9.45	0.51	12	0.27	347.00	6406.00	5850	20240408	-43.93	2850	20241209	15.09	3725	-11.95	20250212	3065	7.01	20250331	5850	-43.93	20240408	2850	15.09	20241209	2.09	Y	155650	500	99 억		559259	N	N	0	N	00	N
3	20250401	150753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3260	145	2	4.65	144782040	45023	246.38	3115	3280	3110	4045	2185	3115	3215.74	2.87	0	1229	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	635	9.39	0.51	12	0.23	347.00	6406.00	5850	20240408	-44.27	2850	20241209	14.39	3725	-12.48	20250212	3065	6.36	20250331	5850	-44.27	20240408	2850	14.39	20241209	2.09	Y	155650	500	99 억		559259	N	N	0	N	00	N
4	20250401	140754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	115	2	3.69	87279090	27331	149.56	3115	3240	3110	4045	2185	3115	3193.41	2.87	0	375	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	629	9.31	0.50	12	0.14	347.00	6406.00	5850	20240408	-44.79	2850	20241209	13.33	3725	-13.29	20250212	3065	5.38	20250331	5850	-44.79	20240408	2850	13.33	20241209	2.09	Y	155650	500	99 억		559259	N	N	0	N	00	N
5	20250401	130755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	100	2	3.21	42572890	13442	73.56	3115	3215	3110	4045	2185	3115	3167.15	2.87	0	-180	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	626	9.27	0.50	12	0.07	347.00	6406.00	5850	20240408	-45.04	2850	20241209	12.81	3725	-13.69	20250212	3065	4.89	20250331	5850	-45.04	20240408	2850	12.81	20241209	2.09	Y	155650	500	99 억		559259	N	N	0	N	00	N
6	20250401	120755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	85	2	2.73	34925440	11055	60.50	3115	3215	3110	4045	2185	3115	3159.24	2.87	0	-478	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	623	9.22	0.50	12	0.06	347.00	6406.00	5850	20240408	-45.30	2850	20241209	12.28	3725	-14.09	20250212	3065	4.40	20250331	5850	-45.30	20240408	2850	12.28	20241209	2.09	Y	155650	500	99 억		559259	N	N	0	N	00	N
7	20250401	110742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	75	2	2.41	32294375	10230	55.98	3115	3215	3110	4045	2185	3115	3156.83	2.87	0	-572	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	621	9.19	0.50	12	0.05	347.00	6406.00	5850	20240408	-45.47	2850	20241209	11.93	3725	-14.36	20250212	3065	4.08	20250331	5850	-45.47	20240408	2850	11.93	20241209	2.09	Y	155650	500	99 억		559259	N	N	0	N	00	N
8	20250401	100743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	50	2	1.61	30003165	9509	52.04	3115	3215	3110	4045	2185	3115	3155.24	2.87	0	-895	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	616	9.12	0.49	12	0.05	347.00	6406.00	5850	20240408	-45.90	2850	20241209	11.05	3725	-15.03	20250212	3065	3.26	20250331	5850	-45.90	20240408	2850	11.05	20241209	2.09	Y	155650	500	99 억		559259	N	N	0	N	00	N
9	20250401	090744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3115	0	3	0.00	11402035	3661	20.03	3115	3115	3110	4045	2185	3115	3114.46	2.87	0	-128	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	607	8.98	0.49	12	0.02	347.00	6406.00	5850	20240408	-46.75	2850	20241209	9.30	3725	-16.38	20250212	3065	1.63	20250331	5850	-46.75	20240408	2850	9.30	20241209	2.09	Y	155650	500	99 억		559259	N	N	0	N	00	N